Skip to main content
logo
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
23.71
-0.08 (-0.35%)
Jul 8, 2025, 4:00 PM - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202523.8123.8123.7123.7123.71-0.37%212
Jul 7, 202523.7623.7923.7623.7923.79-0.37%4,681
Jul 3, 202523.8323.8823.8323.8823.881.15%815
Jul 2, 202523.5523.6123.4723.6123.610.52%7,223
Jul 1, 202523.8023.8523.4923.4923.49-1.62%595
Jun 30, 202523.9023.9023.8023.8823.881.06%2,853
Jun 27, 202523.5823.6323.5623.6323.631.05%840
Jun 26, 202523.3023.3823.2923.3823.381.03%6,175
Jun 25, 202523.1423.1923.1323.1423.140.42%4,845
Jun 24, 202523.0023.1023.0023.0523.051.11%1,282
Jun 23, 202522.5522.7922.5522.7922.790.93%459
Jun 20, 202522.5822.5822.5822.5822.58-0.40%319
Jun 18, 202522.7722.7722.6722.6722.670.15%244
Jun 17, 202522.7522.7522.6422.6422.64-0.51%219
Jun 16, 202522.8722.8722.7622.7622.760.83%391
Jun 13, 202522.7022.7022.5722.5722.57-0.87%175
Jun 12, 202522.7322.7722.7322.7722.770.88%324
Jun 11, 202522.5822.7422.5422.5722.570.12%2,506
Jun 10, 202522.5722.5722.5422.5422.540.10%1,940
Jun 9, 202522.5222.5222.5222.5222.520.05%137
Jun 6, 202522.4522.5122.4522.5122.510.52%557
Jun 5, 202522.4122.4122.3922.3922.39-0.29%267
Jun 4, 202522.4022.4822.4022.4622.460.37%1,109
Jun 3, 202522.4122.4122.3722.3722.370.55%962
Jun 2, 202521.9622.2521.9622.2522.250.91%1,153
May 30, 202521.9522.0821.8622.0522.050.45%2,440
May 29, 202522.0022.0021.9521.9521.95-0.08%1,786
May 28, 202521.9922.0421.9721.9721.97-0.23%1,599
May 27, 202521.9922.0221.9922.0222.022.07%2,365
May 23, 202521.5721.5721.5721.5721.57-0.40%163
May 22, 202521.7021.7021.6621.6621.660.04%422
May 21, 202521.8522.0021.6521.6521.65-1.21%1,286
May 20, 202521.8721.9221.8721.9221.92-0.18%550
May 19, 202521.9921.9921.9521.9621.960.10%4,635
May 16, 202521.8021.9621.8021.9421.940.62%7,662
May 15, 202521.8221.8921.8021.8021.800.01%1,248
May 14, 202521.8021.8021.8021.8021.800.30%95
May 13, 202521.6921.7921.6921.7321.731.59%781
May 12, 202521.3421.3921.3221.3921.392.81%1,183
May 9, 202520.8120.8120.8120.8120.81-0.17%113
May 8, 202520.9921.0020.8420.8420.840.39%1,793
May 7, 202520.7320.7620.7220.7620.760.45%947
May 6, 202520.7020.7020.6720.6720.67-0.40%1,425
May 5, 202520.8320.8420.7520.7520.75-0.59%1,572
May 2, 202520.7320.9220.7320.8720.871.82%4,969
May 1, 202520.5120.6320.4520.5020.500.96%4,897
Apr 30, 202520.0820.3120.0620.3120.310.49%6,295
Apr 29, 202520.2120.2120.2120.2120.210.58%282
Apr 28, 202519.9920.0919.9220.0920.090.35%2,363
Apr 25, 202519.7720.0219.7720.0220.020.75%4,280